| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 4.89 | 4.86 | -0.05 | -1.02% | 4.85 | 4.92 | 94821 | 4626.50 | 0.60% |
| 2025-04-10 | 4.92 | 4.91 | 0.02 | 0.41% | 4.84 | 4.94 | 124066 | 6086.61 | 0.78% |
| 2025-04-09 | 4.77 | 4.89 | 0.09 | 1.88% | 4.66 | 4.90 | 199003 | 9503.24 | 1.25% |
| 2025-04-08 | 4.61 | 4.80 | 0.20 | 4.35% | 4.59 | 4.83 | 216196 | 10252.95 | 1.36% |
| 2025-04-07 | 4.97 | 4.60 | -0.50 | -9.80% | 4.59 | 4.99 | 229451 | 10901.42 | 1.44% |
| 2025-04-03 | 4.95 | 5.10 | 0.11 | 2.20% | 4.95 | 5.14 | 150856 | 7674.03 | 0.95% |
| 2025-04-02 | 5.03 | 4.99 | -0.06 | -1.19% | 4.98 | 5.08 | 129560 | 6503.97 | 0.81% |
| 2025-04-01 | 4.97 | 5.05 | 0.08 | 1.61% | 4.96 | 5.07 | 153082 | 7702.81 | 0.96% |
| 2025-03-31 | 4.93 | 4.97 | 0.03 | 0.61% | 4.92 | 5.03 | 154757 | 7713.08 | 0.97% |
| 2025-03-28 | 5.02 | 4.94 | -0.05 | -1.00% | 4.90 | 5.02 | 117621 | 5824.15 | 0.74% |
| 2025-03-27 | 5.07 | 4.99 | -0.09 | -1.77% | 4.98 | 5.09 | 95082 | 4775.99 | 0.60% |
| 2025-03-26 | 5.04 | 5.08 | 0.02 | 0.40% | 5.02 | 5.10 | 87665 | 4447.13 | 0.55% |
| 2025-03-25 | 5.04 | 5.06 | 0.03 | 0.60% | 4.98 | 5.07 | 83164 | 4192.44 | 0.52% |
| 2025-03-24 | 5.11 | 5.03 | -0.08 | -1.57% | 4.97 | 5.12 | 149849 | 7554.56 | 0.94% |
| 2025-03-21 | 5.10 | 5.11 | 0.00 | 0.00% | 5.08 | 5.18 | 113757 | 5835.40 | 0.71% |
| 2025-03-20 | 5.15 | 5.11 | -0.01 | -0.20% | 5.09 | 5.15 | 82685 | 4235.07 | 0.52% |
| 2025-03-19 | 5.12 | 5.12 | -0.02 | -0.39% | 5.09 | 5.19 | 113660 | 5826.94 | 0.71% |
| 2025-03-18 | 5.12 | 5.14 | 0.02 | 0.39% | 5.07 | 5.15 | 115503 | 5899.58 | 0.73% |
| 2025-03-17 | 5.02 | 5.12 | 0.13 | 2.61% | 5.00 | 5.15 | 201729 | 10291.08 | 1.27% |
| 2025-03-14 | 4.90 | 4.99 | 0.09 | 1.84% | 4.88 | 4.99 | 140019 | 6932.72 | 0.88% |
| 2025-03-13 | 4.91 | 4.90 | -0.02 | -0.41% | 4.85 | 4.95 | 110566 | 5401.25 | 0.69% |
| 2025-03-12 | 4.89 | 4.92 | 0.03 | 0.61% | 4.83 | 5.00 | 190155 | 9310.84 | 1.19% |
| 2025-03-11 | 4.86 | 4.89 | 0.03 | 0.62% | 4.81 | 4.89 | 104678 | 5077.98 | 0.66% |
| 2025-03-10 | 4.89 | 4.86 | -0.03 | -0.61% | 4.83 | 4.94 | 115058 | 5604.88 | 0.72% |
| 2025-03-07 | 4.86 | 4.89 | 0.01 | 0.20% | 4.81 | 4.92 | 121349 | 5929.27 | 0.76% |
| 2025-03-06 | 4.82 | 4.88 | 0.07 | 1.46% | 4.78 | 4.88 | 155996 | 7553.00 | 0.98% |
| 2025-03-05 | 4.82 | 4.81 | 0.00 | 0.00% | 4.74 | 4.82 | 107976 | 5162.32 | 0.68% |
| 2025-03-04 | 4.82 | 4.81 | -0.02 | -0.41% | 4.75 | 4.83 | 99010 | 4744.26 | 0.62% |
| 2025-03-03 | 4.79 | 4.83 | 0.05 | 1.05% | 4.78 | 4.89 | 166327 | 8062.60 | 1.04% |
| 2025-02-28 | 4.82 | 4.78 | -0.07 | -1.44% | 4.77 | 4.89 | 124973 | 6021.05 | 0.79% |
| 2025-02-27 | 4.86 | 4.85 | 0.00 | 0.00% | 4.81 | 4.93 | 101928 | 4938.01 | 0.64% |
| 2025-02-26 | 4.76 | 4.85 | 0.11 | 2.32% | 4.75 | 4.87 | 142089 | 6853.10 | 0.89% |
| 2025-02-25 | 4.83 | 4.74 | -0.08 | -1.66% | 4.73 | 4.83 | 108684 | 5191.69 | 0.68% |
| 2025-02-24 | 4.82 | 4.82 | 0.00 | 0.00% | 4.81 | 4.94 | 138774 | 6742.11 | 0.87% |
| 2025-02-21 | 4.87 | 4.82 | -0.04 | -0.82% | 4.80 | 4.90 | 99190 | 4795.29 | 0.62% |
| 2025-02-20 | 4.89 | 4.86 | -0.03 | -0.61% | 4.84 | 4.91 | 88289 | 4296.42 | 0.55% |
| 2025-02-19 | 4.88 | 4.89 | 0.03 | 0.62% | 4.84 | 4.91 | 89254 | 4350.58 | 0.56% |
| 2025-02-18 | 4.96 | 4.86 | -0.10 | -2.02% | 4.85 | 4.96 | 107169 | 5248.05 | 0.67% |
| 2025-02-17 | 5.00 | 4.96 | -0.05 | -1.00% | 4.93 | 5.04 | 108739 | 5412.08 | 0.68% |
| 2025-02-14 | 5.04 | 5.01 | -0.03 | -0.60% | 4.97 | 5.06 | 104730 | 5239.69 | 0.66% |
| 2025-02-13 | 4.96 | 5.04 | 0.08 | 1.61% | 4.96 | 5.09 | 150240 | 7577.52 | 0.94% |
| 2025-02-12 | 4.94 | 4.96 | 0.00 | 0.00% | 4.89 | 4.99 | 99296 | 4893.46 | 0.62% |
| 2025-02-11 | 5.06 | 4.96 | -0.07 | -1.39% | 4.88 | 5.07 | 124276 | 6131.26 | 0.78% |
| 2025-02-10 | 4.91 | 5.03 | 0.15 | 3.07% | 4.90 | 5.06 | 171588 | 8581.97 | 1.08% |
| 2025-02-07 | 4.76 | 4.88 | 0.11 | 2.31% | 4.74 | 4.95 | 189686 | 9237.53 | 1.19% |
| 2025-02-06 | 4.75 | 4.77 | 0.03 | 0.63% | 4.67 | 4.78 | 173748 | 8212.60 | 1.09% |
| 2025-02-05 | 4.94 | 4.74 | -0.22 | -4.44% | 4.72 | 4.97 | 279736 | 13481.30 | 1.76% |
| 2025-01-27 | 4.93 | 4.96 | 0.03 | 0.61% | 4.92 | 5.14 | 238209 | 11957.77 | 1.50% |
| 2025-01-24 | 5.03 | 4.93 | -0.14 | -2.76% | 4.85 | 5.07 | 201042 | 9911.11 | 1.26% |
| 2025-01-23 | 5.04 | 5.07 | 0.04 | 0.80% | 5.04 | 5.18 | 108969 | 5579.71 | 0.68% |
| 2025-01-22 | 5.07 | 5.03 | -0.04 | -0.79% | 4.97 | 5.07 | 113599 | 5706.43 | 0.71% |
| 2025-01-21 | 5.14 | 5.07 | -0.05 | -0.98% | 5.05 | 5.14 | 83805 | 4258.68 | 0.53% |
| 2025-01-20 | 5.12 | 5.12 | 0.01 | 0.20% | 5.02 | 5.20 | 117598 | 6029.70 | 0.74% |
| 2025-01-17 | 5.11 | 5.11 | -0.01 | -0.20% | 5.04 | 5.16 | 95579 | 4887.76 | 0.60% |
| 2025-01-16 | 5.03 | 5.12 | 0.09 | 1.79% | 5.01 | 5.23 | 132012 | 6794.93 | 0.85% |
| 2025-01-15 | 4.98 | 5.03 | 0.04 | 0.80% | 4.92 | 5.06 | 120842 | 6040.90 | 0.78% |
| 2025-01-14 | 4.93 | 4.99 | 0.06 | 1.22% | 4.91 | 5.00 | 139271 | 6906.24 | 0.90% |
| 2025-01-13 | 4.81 | 4.93 | 0.08 | 1.65% | 4.77 | 4.95 | 100344 | 4899.57 | 0.65% |
| 2025-01-10 | 4.91 | 4.85 | -0.05 | -1.02% | 4.85 | 4.94 | 80003 | 3911.28 | 0.52% |
| 2025-01-09 | 5.00 | 4.90 | -0.09 | -1.80% | 4.89 | 5.00 | 89748 | 4411.57 | 0.58% |
| 2025-01-08 | 5.00 | 4.99 | -0.01 | -0.20% | 4.88 | 5.04 | 101069 | 5012.51 | 0.65% |
| 2025-01-07 | 5.04 | 5.00 | -0.04 | -0.79% | 4.95 | 5.09 | 77130 | 3858.01 | 0.50% |
| 2025-01-06 | 4.96 | 5.04 | 0.09 | 1.82% | 4.90 | 5.08 | 115367 | 5783.04 | 0.75% |
| 2025-01-03 | 5.15 | 4.95 | -0.16 | -3.13% | 4.93 | 5.18 | 215160 | 10820.28 | 1.39% |
| 2025-01-02 | 5.21 | 5.11 | -0.12 | -2.29% | 5.06 | 5.30 | 153257 | 7948.03 | 0.99% |
| 2024-12-31 | 5.32 | 5.23 | -0.09 | -1.69% | 5.22 | 5.42 | 105714 | 5591.58 | 0.68% |
| 2024-12-30 | 5.39 | 5.32 | -0.05 | -0.93% | 5.25 | 5.41 | 105880 | 5611.73 | 0.68% |
| 2024-12-27 | 5.27 | 5.37 | 0.10 | 1.90% | 5.24 | 5.44 | 117173 | 6308.89 | 0.76% |
| 2024-12-26 | 5.37 | 5.27 | -0.10 | -1.86% | 5.26 | 5.40 | 110253 | 5842.14 | 0.71% |
| 2024-12-25 | 5.46 | 5.37 | -0.09 | -1.65% | 5.33 | 5.48 | 89814 | 4822.24 | 0.58% |
| 2024-12-24 | 5.40 | 5.46 | 0.08 | 1.49% | 5.39 | 5.51 | 114315 | 6239.48 | 0.74% |
| 2024-12-23 | 5.47 | 5.38 | -0.08 | -1.47% | 5.36 | 5.51 | 153730 | 8329.98 | 0.99% |
| 2024-12-20 | 5.57 | 5.46 | -0.11 | -1.97% | 5.45 | 5.61 | 127760 | 7019.33 | 0.83% |
| 2024-12-19 | 5.63 | 5.57 | -0.08 | -1.42% | 5.49 | 5.63 | 117964 | 6547.83 | 0.76% |
| 2024-12-18 | 5.63 | 5.65 | 0.05 | 0.89% | 5.61 | 5.72 | 117358 | 6653.81 | 0.76% |
| 2024-12-17 | 5.73 | 5.60 | -0.13 | -2.27% | 5.56 | 5.75 | 179852 | 10103.79 | 1.16% |
| 2024-12-16 | 5.95 | 5.73 | -0.19 | -3.21% | 5.68 | 5.99 | 252637 | 14642.32 | 1.63% |
| 2024-12-13 | 6.05 | 5.92 | -0.13 | -2.15% | 5.91 | 6.06 | 195337 | 11646.48 | 1.26% |
| 2024-12-12 | 6.10 | 6.05 | -0.06 | -0.98% | 6.02 | 6.17 | 183352 | 11153.40 | 1.18% |
| 2024-12-11 | 5.91 | 6.11 | 0.19 | 3.21% | 5.91 | 6.13 | 200693 | 12129.68 | 1.30% |
冀东水泥(000401)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
